KissMeData/437780/price/prices-20230901.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

2024-11-17 15:27:48 +09:00

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	161234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	18953830	9176	33.90	2060	2075	2060	2695	1455	2075	2065.59	0.16	-7078	2091	2082	2071	2062	2051	2087	2067	5	620	100	1490	5	1	5030000	104	109.21	1.12	12	0.18	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7835	N	N	N	N
3	20230927	151248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	18435475	8925	32.97	2060	2075	2060	2695	1455	2075	2065.60	0.16	-6828	2091	2082	2071	2062	2051	2087	2067	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.18	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7835	N	N	N	N
4	20230927	141248	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	12159940	5886	21.75	2060	2075	2060	2695	1455	2075	2065.91	0.16	-3927	2091	2082	2071	2062	2051	2087	2067	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.12	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7835	N	N	N	N
5	20230927	131232	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	6140465	2971	10.98	2060	2075	2060	2695	1455	2075	2066.80	0.16	-1012	2091	2082	2071	2062	2051	2087	2067	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.06	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7835	N	N	N	N
6	20230927	121227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	4520175	2188	8.08	2060	2070	2060	2695	1455	2075	2065.89	0.16	-557	2091	2082	2071	2062	2051	2087	2067	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.04	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7835	N	N	N	N
7	20230927	111242	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	2361280	1145	4.23	2060	2070	2060	2695	1455	2075	2062.25	0.16	-356	2091	2082	2071	2062	2051	2087	2067	5	620	100	1490	5	1	5030000	104	108.95	1.12	12	0.02	19.00	1850.00	2138	20230324	-3.18	1921	20221207	7.76	2138	-3.18	20230324	1945	6.43	20230120	2220	-6.76	20230324	1995	3.76	20221207	0.09	N	437780	100	5 억	7835	N	N	N	N
8	20230927	101234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	1580510	767	2.83	2060	2070	2060	2695	1455	2075	2060.64	0.16	-146	2091	2082	2071	2062	2051	2087	2067	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.02	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7835	N	N	N	N
9	20230927	091254	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-15	5	-0.72	1030000	500	1.85	2060	2060	2060	2695	1455	2075	2060.00	0.16	0	2091	2082	2071	2062	2051	2087	2067	5	620	100	1490	5	1	5030000	104	108.42	1.11	12	0.01	19.00	1850.00	2138	20230324	-3.65	1921	20221207	7.24	2138	-3.65	20230324	1945	5.91	20230120	2220	-7.21	20230324	1995	3.26	20221207	0.09	N	437780	100	5 억	7835	N	N	N	N
10	20230926	161231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	55989180	27067	64.89	2065	2080	2060	2675	1445	2060	2068.54	0.16	11066	2110	2085	2070	2045	2030	2077	2037	5	615	100	1480	5	1	5030000	104	109.21	1.12	12	0.54	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7865	N	N	N	N
11	20230926	151231	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	20	2	0.97	55432245	26799	64.24	2065	2080	2060	2675	1445	2060	2068.44	0.16	11066	2110	2085	2070	2045	2030	2077	2037	5	615	100	1480	5	1	5030000	105	109.47	1.12	12	0.53	19.00	1850.00	2138	20230324	-2.71	1921	20221207	8.28	2138	-2.71	20230324	1945	6.94	20230120	2220	-6.31	20230324	1995	4.26	20221207	0.09	N	437780	100	5 억	7865	N	N	N	N
12	20230926	141221	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	22233560	10735	25.73	2065	2080	2060	2675	1445	2060	2071.13	0.16	-49	2110	2085	2070	2045	2030	2077	2037	5	615	100	1480	5	1	5030000	104	108.95	1.12	12	0.21	19.00	1850.00	2138	20230324	-3.18	1921	20221207	7.76	2138	-3.18	20230324	1945	6.43	20230120	2220	-6.76	20230324	1995	3.76	20221207	0.09	N	437780	100	5 억	7865	N	N	N	N
13	20230926	131225	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	17679845	8539	20.47	2065	2080	2060	2675	1445	2060	2070.48	0.16	-19	2110	2085	2070	2045	2030	2077	2037	5	615	100	1480	5	1	5030000	104	109.21	1.12	12	0.17	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7865	N	N	N	N
14	20230926	121234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	12858620	6211	14.89	2065	2080	2060	2675	1445	2060	2070.30	0.16	-25	2110	2085	2070	2045	2030	2077	2037	5	615	100	1480	5	1	5030000	104	109.21	1.12	12	0.12	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7865	N	N	N	N
15	20230926	111224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	5	2	0.24	8065870	3897	9.34	2065	2080	2060	2675	1445	2060	2069.76	0.16	-13	2110	2085	2070	2045	2030	2077	2037	5	615	100	1480	5	1	5030000	104	108.68	1.12	12	0.08	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7865	N	N	N	N
16	20230926	101227	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	2301305	1112	2.67	2065	2080	2060	2675	1445	2060	2069.52	0.16	-17	2110	2085	2070	2045	2030	2077	2037	5	615	100	1480	5	1	5030000	104	109.21	1.12	12	0.02	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7865	N	N	N	N
17	20230926	091228	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.16	0	2110	2085	2070	2045	2030	2077	2037	5	615	100	1480	5	1	5030000	104	108.42	1.11	12	0.00	19.00	1850.00	2138	20230324	-3.65	1921	20221207	7.24	2138	-3.65	20230324	1945	5.91	20230120	2220	-7.21	20230324	1995	3.26	20221207	0.09	N	437780	100	5 억	7865	N	N	N	N
18	20230925	161233	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	86220685	41714	311.48	2065	2095	2055	2690	1450	2070	2066.95	0.16	-2001	2096	2082	2071	2057	2046	2090	2065	5	620	100	1490	5	1	5030000	104	108.42	1.11	12	0.83	19.00	1850.00	2138	20230324	-3.65	1921	20221207	7.24	2138	-3.65	20230324	1945	5.91	20230120	2220	-7.21	20230324	1995	3.26	20221207	0.09	N	437780	100	5 억	7929	N	N	N	N
19	20230925	151234	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	81645330	39495	294.91	2065	2095	2055	2690	1450	2070	2067.23	0.16	-1907	2096	2082	2071	2057	2046	2090	2065	5	620	100	1490	5	1	5030000	104	108.42	1.11	12	0.79	19.00	1850.00	2138	20230324	-3.65	1921	20221207	7.24	2138	-3.65	20230324	1945	5.91	20230120	2220	-7.21	20230324	1995	3.26	20221207	0.09	N	437780	100	5 억	7929	N	N	N	N
20	20230925	141215	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	33736190	16252	121.36	2065	2095	2060	2690	1450	2070	2075.82	0.16	-1631	2096	2082	2071	2057	2046	2090	2065	5	620	100	1490	5	1	5030000	104	108.42	1.11	12	0.32	19.00	1850.00	2138	20230324	-3.65	1921	20221207	7.24	2138	-3.65	20230324	1945	5.91	20230120	2220	-7.21	20230324	1995	3.26	20221207	0.09	N	437780	100	5 억	7929	N	N	N	N
21	20230925	131220	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	18559565	8929	66.67	2065	2095	2060	2690	1450	2070	2078.57	0.16	-1140	2096	2082	2071	2057	2046	2090	2065	5	620	100	1490	5	1	5030000	105	109.47	1.12	12	0.18	19.00	1850.00	2138	20230324	-2.71	1921	20221207	8.28	2138	-2.71	20230324	1945	6.94	20230120	2220	-6.31	20230324	1995	4.26	20221207	0.09	N	437780	100	5 억	7929	N	N	N	N
22	20230925	121224	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	20	2	0.97	11458105	5520	41.22	2065	2095	2060	2690	1450	2070	2075.74	0.16	-710	2096	2082	2071	2057	2046	2090	2065	5	620	100	1490	5	1	5030000	105	110.00	1.13	12	0.11	19.00	1850.00	2138	20230324	-2.25	1921	20221207	8.80	2138	-2.25	20230324	1945	7.46	20230120	2220	-5.86	20230324	1995	4.76	20221207	0.09	N	437780	100	5 억	7929	N	N	N	N
23	20230925	111219	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	10	2	0.48	5730845	2773	20.71	2065	2080	2060	2690	1450	2070	2066.66	0.16	-192	2096	2082	2071	2057	2046	2090	2065	5	620	100	1490	5	1	5030000	105	109.47	1.12	12	0.06	19.00	1850.00	2138	20230324	-2.71	1921	20221207	8.28	2138	-2.71	20230324	1945	6.94	20230120	2220	-6.31	20230324	1995	4.26	20221207	0.09	N	437780	100	5 억	7929	N	N	N	N
24	20230925	101223	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-10	5	-0.48	1413185	686	5.12	2065	2065	2060	2690	1450	2070	2060.04	0.16	0	2096	2082	2071	2057	2046	2090	2065	5	620	100	1490	5	1	5030000	104	108.42	1.11	12	0.01	19.00	1850.00	2138	20230324	-3.65	1921	20221207	7.24	2138	-3.65	20230324	1945	5.91	20230120	2220	-7.21	20230324	1995	3.26	20221207	0.09	N	437780	100	5 억	7929	N	N	N	N
25	20230925	091218	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	0	3	0.00	0	0	0.00	0	0	0	2690	1450	2070	0.00	0.16	0	2096	2082	2071	2057	2046	2090	2065	5	620	100	1490	5	1	5030000	104	108.95	1.12	12	0.00	19.00	1850.00	2138	20230324	-3.18	1921	20221207	7.76	2138	-3.18	20230324	1945	6.43	20230120	2220	-6.76	20230324	1995	3.76	20221207	0.09	N	437780	100	5 억	7929	N	N	N	N
26	20230922	161300	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	27780950	13392	75.86	2060	2085	2060	2675	1445	2060	2074.44	0.16	-1469	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5030000	104	108.95	1.12	12	0.27	19.00	1850.00	2138	20230324	-3.18	1921	20221207	7.76	2138	-3.18	20230324	1945	6.43	20230120	2220	-6.76	20230324	1995	3.76	20221207	0.09	N	437780	100	5 억	7919	N	N	N	N
27	20230922	151258	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	27073010	13050	73.93	2060	2085	2060	2675	1445	2060	2074.56	0.16	-1417	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5030000	104	108.95	1.12	12	0.26	19.00	1850.00	2138	20230324	-3.18	1921	20221207	7.76	2138	-3.18	20230324	1945	6.43	20230120	2220	-6.76	20230324	1995	3.76	20221207	0.09	N	437780	100	5 억	7919	N	N	N	N
28	20230922	141256	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	21539340	10378	58.79	2060	2085	2060	2675	1445	2060	2075.48	0.16	-1111	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5030000	104	109.21	1.12	12	0.21	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7919	N	N	N	N
29	20230922	131134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	15229260	7337	41.56	2060	2085	2060	2675	1445	2060	2075.68	0.16	-780	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5030000	104	109.21	1.12	12	0.15	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7919	N	N	N	N
30	20230922	121135	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	9265710	4463	25.28	2060	2085	2060	2675	1445	2060	2076.12	0.16	-445	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5030000	104	109.21	1.12	12	0.09	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7919	N	N	N	N
31	20230922	111130	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	15	2	0.73	7224050	3481	19.72	2060	2080	2060	2675	1445	2060	2075.28	0.16	-127	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5030000	104	109.21	1.12	12	0.07	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7919	N	N	N	N
32	20230922	101126	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	10	2	0.49	1570850	759	4.30	2060	2070	2060	2675	1445	2060	2069.63	0.16	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5030000	104	108.95	1.12	12	0.02	19.00	1850.00	2138	20230324	-3.18	1921	20221207	7.76	2138	-3.18	20230324	1945	6.43	20230120	2220	-6.76	20230324	1995	3.76	20221207	0.09	N	437780	100	5 억	7919	N	N	N	N
33	20230922	091127	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.16	0	2076	2067	2061	2052	2046	2065	2050	5	615	100	1480	5	1	5030000	104	108.42	1.11	12	0.00	19.00	1850.00	2138	20230324	-3.65	1921	20221207	7.24	2138	-3.65	20230324	1945	5.91	20230120	2220	-7.21	20230324	1995	3.26	20221207	0.09	N	437780	100	5 억	7919	N	N	N	N
34	20230921	161124	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	36406265	17653	214.70	2065	2070	2055	2680	1450	2065	2062.33	0.16	-1559	2075	2070	2065	2060	2055	2070	2060	5	615	100	1480	5	1	5030000	104	108.42	1.11	12	0.35	19.00	1850.00	2138	20230324	-3.65	1921	20221207	7.24	2138	-3.65	20230324	1945	5.91	20230120	2220	-7.21	20230324	1995	3.26	20221207	0.09	N	437780	100	5 억	7920	N	N	N	N
35	20230921	151116	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	35281505	17107	208.06	2065	2070	2055	2680	1450	2065	2062.40	0.16	-1571	2075	2070	2065	2060	2055	2070	2060	5	615	100	1480	5	1	5030000	104	108.42	1.11	12	0.34	19.00	1850.00	2138	20230324	-3.65	1921	20221207	7.24	2138	-3.65	20230324	1945	5.91	20230120	2220	-7.21	20230324	1995	3.26	20221207	0.09	N	437780	100	5 억	7920	N	N	N	N
36	20230921	141119	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	29278560	14197	172.67	2065	2070	2055	2680	1450	2065	2062.31	0.16	-1	2075	2070	2065	2060	2055	2070	2060	5	615	100	1480	5	1	5030000	104	108.68	1.12	12	0.28	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7920	N	N	N	N
37	20230921	131120	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	26503200	12853	156.32	2065	2070	2055	2680	1450	2065	2062.02	0.16	-1	2075	2070	2065	2060	2055	2070	2060	5	615	100	1480	5	1	5030000	104	108.68	1.12	12	0.26	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7920	N	N	N	N
38	20230921	121110	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	23624490	11459	139.37	2065	2065	2055	2680	1450	2065	2061.65	0.16	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1480	5	1	5030000	104	108.68	1.12	12	0.23	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7920	N	N	N	N
39	20230921	111134	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	20803700	10093	122.76	2065	2065	2055	2680	1450	2065	2061.20	0.16	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1480	5	1	5030000	104	108.68	1.12	12	0.20	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7920	N	N	N	N
40	20230921	101111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	0	3	0.00	18753155	9100	110.68	2065	2065	2055	2680	1450	2065	2060.79	0.16	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1480	5	1	5030000	104	108.68	1.12	12	0.18	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7920	N	N	N	N
41	20230921	091111	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-5	5	-0.24	17562200	8523	103.66	2065	2065	2055	2680	1450	2065	2060.57	0.16	0	2075	2070	2065	2060	2055	2070	2060	5	615	100	1480	5	1	5030000	104	108.42	1.11	12	0.17	19.00	1850.00	2138	20230324	-3.65	1921	20221207	7.24	2138	-3.65	20230324	1945	5.91	20230120	2220	-7.21	20230324	1995	3.26	20221207	0.09	N	437780	100	5 억	7920	N	N	N	N
42	20230920	161123	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	16890175	8194	130.23	2065	2070	2060	2695	1455	2075	2061.29	0.16	-2133	2088	2081	2073	2066	2058	2082	2067	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.16	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7922	N	N	N	N
43	20230920	151053	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-15	5	-0.72	16642970	8074	128.32	2065	2070	2060	2695	1455	2075	2061.30	0.16	-2041	2088	2081	2073	2066	2058	2082	2067	5	620	100	1490	5	1	5030000	104	108.42	1.11	12	0.16	19.00	1850.00	2138	20230324	-3.65	1921	20221207	7.24	2138	-3.65	20230324	1945	5.91	20230120	2220	-7.21	20230324	1995	3.26	20221207	0.09	N	437780	100	5 억	7922	N	N	N	N
44	20230920	141112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2060	-15	5	-0.72	5329450	2582	41.04	2065	2070	2060	2695	1455	2075	2064.08	0.16	-1327	2088	2081	2073	2066	2058	2082	2067	5	620	100	1490	5	1	5030000	104	108.42	1.11	12	0.05	19.00	1850.00	2138	20230324	-3.65	1921	20221207	7.24	2138	-3.65	20230324	1945	5.91	20230120	2220	-7.21	20230324	1995	3.26	20221207	0.09	N	437780	100	5 억	7922	N	N	N	N
45	20230920	131104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	3649105	1767	28.08	2065	2070	2065	2695	1455	2075	2065.14	0.16	-984	2088	2081	2073	2066	2058	2082	2067	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.04	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7922	N	N	N	N
46	20230920	121103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	2854080	1382	21.96	2065	2070	2065	2695	1455	2075	2065.18	0.16	-984	2088	2081	2073	2066	2058	2082	2067	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.03	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7922	N	N	N	N
47	20230920	111112	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	2220125	1075	17.09	2065	2070	2065	2695	1455	2075	2065.23	0.16	-984	2088	2081	2073	2066	2058	2082	2067	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.02	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7922	N	N	N	N
48	20230920	101048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	1133935	549	8.73	2065	2070	2065	2695	1455	2075	2065.46	0.16	-458	2088	2081	2073	2066	2058	2082	2067	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.01	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7922	N	N	N	N
49	20230920	091101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2065	-10	5	-0.48	78470	38	0.60	2065	2065	2065	2695	1455	2075	2065.00	0.16	0	2088	2081	2073	2066	2058	2082	2067	5	620	100	1490	5	1	5030000	104	108.68	1.12	12	0.00	19.00	1850.00	2138	20230324	-3.41	1921	20221207	7.50	2138	-3.41	20230324	1945	6.17	20230120	2220	-6.98	20230324	1995	3.51	20221207	0.09	N	437780	100	5 억	7922	N	N	N	N
50	20230919	161058	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	13027000	6292	22.36	2075	2080	2065	2695	1455	2075	2070.41	0.16	-348	2101	2087	2076	2062	2051	2082	2057	5	620	100	1490	5	1	5030000	104	109.21	1.12	12	0.13	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7988	N	N	N	N
51	20230919	151100	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	13000085	6279	22.32	2075	2080	2065	2695	1455	2075	2070.41	0.16	-348	2101	2087	2076	2062	2051	2082	2057	5	620	100	1490	5	1	5030000	104	108.95	1.12	12	0.12	19.00	1850.00	2138	20230324	-3.18	1921	20221207	7.76	2138	-3.18	20230324	1945	6.43	20230120	2220	-6.76	20230324	1995	3.76	20221207	0.09	N	437780	100	5 억	7988	N	N	N	N
52	20230919	141103	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	8504045	4107	14.60	2075	2080	2065	2695	1455	2075	2070.62	0.16	-296	2101	2087	2076	2062	2051	2082	2057	5	620	100	1490	5	1	5030000	104	108.95	1.12	12	0.08	19.00	1850.00	2138	20230324	-3.18	1921	20221207	7.76	2138	-3.18	20230324	1945	6.43	20230120	2220	-6.76	20230324	1995	3.76	20221207	0.09	N	437780	100	5 억	7988	N	N	N	N
53	20230919	131041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	5451600	2630	9.35	2075	2080	2070	2695	1455	2075	2072.85	0.16	-167	2101	2087	2076	2062	2051	2082	2057	5	620	100	1490	5	1	5030000	104	108.95	1.12	12	0.05	19.00	1850.00	2138	20230324	-3.18	1921	20221207	7.76	2138	-3.18	20230324	1945	6.43	20230120	2220	-6.76	20230324	1995	3.76	20221207	0.09	N	437780	100	5 억	7988	N	N	N	N
54	20230919	121057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-5	5	-0.24	3110325	1499	5.33	2075	2080	2070	2695	1455	2075	2074.93	0.16	-106	2101	2087	2076	2062	2051	2082	2057	5	620	100	1490	5	1	5030000	104	108.95	1.12	12	0.03	19.00	1850.00	2138	20230324	-3.18	1921	20221207	7.76	2138	-3.18	20230324	1945	6.43	20230120	2220	-6.76	20230324	1995	3.76	20221207	0.09	N	437780	100	5 억	7988	N	N	N	N
55	20230919	111104	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	1884150	908	3.23	2075	2080	2075	2695	1455	2075	2075.06	0.16	-46	2101	2087	2076	2062	2051	2082	2057	5	620	100	1490	5	1	5030000	104	109.21	1.12	12	0.02	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7988	N	N	N	N
56	20230919	101057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	1767900	852	3.03	2075	2075	2075	2695	1455	2075	2075.00	0.16	0	2101	2087	2076	2062	2051	2082	2057	5	620	100	1490	5	1	5030000	104	109.21	1.12	12	0.02	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7988	N	N	N	N
57	20230919	091054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	0	3	0.00	871500	420	1.49	2075	2075	2075	2695	1455	2075	2075.00	0.16	0	2101	2087	2076	2062	2051	2082	2057	5	620	100	1490	5	1	5030000	104	109.21	1.12	12	0.01	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7988	N	N	N	N
58	20230918	161101	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-25	5	-1.19	58418555	28134	154.35	2090	2090	2065	2730	1470	2100	2076.44	0.16	664	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5030000	104	109.21	1.12	12	0.56	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7990	N	N	N	N
59	20230918	151055	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-30	5	-1.43	58041810	27952	153.35	2090	2090	2065	2730	1470	2100	2076.48	0.16	846	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5030000	104	108.95	1.12	12	0.56	19.00	1850.00	2138	20230324	-3.18	1921	20221207	7.76	2138	-3.18	20230324	1945	6.43	20230120	2220	-6.76	20230324	1995	3.76	20221207	0.09	N	437780	100	5 억	7990	N	N	N	N
60	20230918	141121	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-30	5	-1.43	52320330	25188	138.19	2090	2090	2065	2730	1470	2100	2077.19	0.16	2410	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5030000	104	108.95	1.12	12	0.50	19.00	1850.00	2138	20230324	-3.18	1921	20221207	7.76	2138	-3.18	20230324	1945	6.43	20230120	2220	-6.76	20230324	1995	3.76	20221207	0.09	N	437780	100	5 억	7990	N	N	N	N
61	20230918	131054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-25	5	-1.19	50705345	24409	133.92	2090	2090	2065	2730	1470	2100	2077.32	0.16	2999	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5030000	104	109.21	1.12	12	0.49	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7990	N	N	N	N
62	20230918	121105	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-25	5	-1.19	45091065	21695	119.03	2090	2090	2075	2730	1470	2100	2078.41	0.16	3000	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5030000	104	109.21	1.12	12	0.43	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7990	N	N	N	N
63	20230918	111041	57	100.00	KOSDAQ	금융	N	N	N	N	N	2080	-20	5	-0.95	41860290	20138	110.48	2090	2090	2075	2730	1470	2100	2078.67	0.16	3000	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5030000	105	109.47	1.12	12	0.40	19.00	1850.00	2138	20230324	-2.71	1921	20221207	8.28	2138	-2.71	20230324	1945	6.94	20230120	2220	-6.31	20230324	1995	4.26	20221207	0.09	N	437780	100	5 억	7990	N	N	N	N
64	20230918	101036	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-25	5	-1.19	41598740	20012	109.79	2090	2090	2075	2730	1470	2100	2078.69	0.16	3000	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5030000	104	109.21	1.12	12	0.40	19.00	1850.00	2138	20230324	-2.95	1921	20221207	8.02	2138	-2.95	20230324	1945	6.68	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7990	N	N	N	N
65	20230918	091044	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	0.16	0	2116	2107	2096	2087	2076	2112	2092	5	630	100	1510	5	1	5030000	106	110.53	1.14	12	0.00	19.00	1850.00	2138	20230324	-1.78	1921	20221207	9.32	2138	-1.78	20230324	1945	7.97	20230120	2220	-5.41	20230324	1995	5.26	20221207	0.09	N	437780	100	5 억	7990	N	N	N	N
66	20230915	161050	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	38143220	18227	5.52	2085	2105	2085	2710	1460	2085	2092.68	0.16	5115	2121	2102	2086	2067	2051	2095	2060	5	625	100	1500	5	1	5030000	106	110.53	1.14	12	0.36	19.00	1850.00	2138	20230324	-1.78	1921	20221207	9.32	2138	-1.78	20230324	1945	7.97	20230120	2220	-5.41	20230324	1995	5.26	20221207	0.09	N	437780	100	5 억	7875	N	N	N	N
67	20230915	151047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2100	15	2	0.72	37289455	17820	5.40	2085	2105	2085	2710	1460	2085	2092.56	0.16	4961	2121	2102	2086	2067	2051	2095	2060	5	625	100	1500	5	1	5030000	106	110.53	1.14	12	0.35	19.00	1850.00	2138	20230324	-1.78	1921	20221207	9.32	2138	-1.78	20230324	1945	7.97	20230120	2220	-5.41	20230324	1995	5.26	20221207	0.09	N	437780	100	5 억	7875	N	N	N	N
68	20230915	141054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	29862205	14266	4.32	2085	2105	2085	2710	1460	2085	2093.24	0.16	3761	2121	2102	2086	2067	2051	2095	2060	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.28	19.00	1850.00	2138	20230324	-2.25	1921	20221207	8.80	2138	-2.25	20230324	1945	7.46	20230120	2220	-5.86	20230324	1995	4.76	20221207	0.09	N	437780	100	5 억	7875	N	N	N	N
69	20230915	131040	57	100.00	KOSDAQ	금융	N	N	N	N	N	2105	20	2	0.96	21990315	10504	3.18	2085	2105	2085	2710	1460	2085	2093.52	0.16	2687	2121	2102	2086	2067	2051	2095	2060	5	625	100	1500	5	1	5030000	106	110.79	1.14	12	0.21	19.00	1850.00	2138	20230324	-1.54	1921	20221207	9.58	2138	-1.54	20230324	1945	8.23	20230120	2220	-5.18	20230324	1995	5.51	20221207	0.09	N	437780	100	5 억	7875	N	N	N	N
70	20230915	121047	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	0	3	0.00	17641395	8426	2.55	2085	2105	2085	2710	1460	2085	2093.69	0.16	1469	2121	2102	2086	2067	2051	2095	2060	5	625	100	1500	5	1	5030000	105	109.74	1.13	12	0.17	19.00	1850.00	2138	20230324	-2.48	1921	20221207	8.54	2138	-2.48	20230324	1945	7.20	20230120	2220	-6.08	20230324	1995	4.51	20221207	0.09	N	437780	100	5 억	7875	N	N	N	N
71	20230915	111057	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	11939435	5702	1.73	2085	2105	2085	2710	1460	2085	2093.90	0.16	328	2121	2102	2086	2067	2051	2095	2060	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.11	19.00	1850.00	2138	20230324	-2.25	1921	20221207	8.80	2138	-2.25	20230324	1945	7.46	20230120	2220	-5.86	20230324	1995	4.76	20221207	0.09	N	437780	100	5 억	7875	N	N	N	N
72	20230915	101056	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	7563090	3611	1.09	2085	2105	2085	2710	1460	2085	2094.46	0.16	107	2121	2102	2086	2067	2051	2095	2060	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.07	19.00	1850.00	2138	20230324	-2.25	1921	20221207	8.80	2138	-2.25	20230324	1945	7.46	20230120	2220	-5.86	20230324	1995	4.76	20221207	0.09	N	437780	100	5 억	7875	N	N	N	N
73	20230915	091043	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	5	2	0.24	2828990	1356	0.41	2085	2090	2085	2710	1460	2085	2086.28	0.16	107	2121	2102	2086	2067	2051	2095	2060	5	625	100	1500	5	1	5030000	105	110.00	1.13	12	0.03	19.00	1850.00	2138	20230324	-2.25	1921	20221207	8.80	2138	-2.25	20230324	1945	7.46	20230120	2220	-5.86	20230324	1995	4.76	20221207	0.09	N	437780	100	5 억	7875	N	N	N	N
74	20230914	161054	57	100.00	KOSDAQ	금융	N	N	N	N	N	2085	-15	5	-0.71	688528935	330052	0.00	2100	2105	2070	2730	1470	2100	2086.12	0.15	152	2180	2180	2180	2180	2180	2180	2180	5	630	100	650	5	1	5030000	105	109.74	1.13	12	6.56	19.00	1850.00	2220	20230324	-6.08	1995	20221207	4.51	2220	-6.08	20230324	2020	3.22	20230120	2220	-6.08	20230324	1995	4.51	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
75	20230914	151017	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-25	5	-1.19	684649685	328190	0.00	2100	2105	2070	2730	1470	2100	2086.14	0.15	152	2180	2180	2180	2180	2180	2180	2180	5	630	100	650	5	1	5030000	104	109.21	1.12	12	6.52	19.00	1850.00	2220	20230324	-6.53	1995	20221207	4.01	2220	-6.53	20230324	2020	2.72	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
76	20230914	141048	57	100.00	KOSDAQ	금융	N	N	N	N	N	2075	-25	5	-1.19	682098135	326962	0.00	2100	2105	2070	2730	1470	2100	2086.17	0.15	152	2180	2180	2180	2180	2180	2180	2180	5	630	100	650	5	1	5030000	104	109.21	1.12	12	6.50	19.00	1850.00	2220	20230324	-6.53	1995	20221207	4.01	2220	-6.53	20230324	2020	2.72	20230120	2220	-6.53	20230324	1995	4.01	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
77	20230914	131023	57	100.00	KOSDAQ	금융	N	N	N	N	N	2070	-30	5	-1.43	669214625	320752	0.00	2100	2105	2070	2730	1470	2100	2086.39	0.15	143	2180	2180	2180	2180	2180	2180	2180	5	630	100	650	5	1	5030000	104	108.95	1.12	12	6.38	19.00	1850.00	2220	20230324	-6.76	1995	20221207	3.76	2220	-6.76	20230324	2020	2.48	20230120	2220	-6.76	20230324	1995	3.76	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
78	20230914	121033	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	387843355	185293	0.00	2100	2105	2080	2730	1470	2100	2093.14	0.15	-82	2180	2180	2180	2180	2180	2180	2180	5	630	100	650	5	1	5030000	105	110.00	1.13	12	3.68	19.00	1850.00	2220	20230324	-5.86	1995	20221207	4.76	2220	-5.86	20230324	2020	3.47	20230120	2220	-5.86	20230324	1995	4.76	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
79	20230914	111025	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	377903765	180542	0.00	2100	2105	2080	2730	1470	2100	2093.16	0.15	-82	2180	2180	2180	2180	2180	2180	2180	5	630	100	650	5	1	5030000	105	110.00	1.13	12	3.59	19.00	1850.00	2220	20230324	-5.86	1995	20221207	4.76	2220	-5.86	20230324	2020	3.47	20230120	2220	-5.86	20230324	1995	4.76	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
80	20230914	101020	57	100.00	KOSDAQ	금융	N	N	N	N	N	2090	-10	5	-0.48	299191210	142865	0.00	2100	2105	2080	2730	1470	2100	2094.22	0.15	-82	2180	2180	2180	2180	2180	2180	2180	5	630	100	650	5	1	5030000	105	110.00	1.13	12	2.84	19.00	1850.00	2220	20230324	-5.86	1995	20221207	4.76	2220	-5.86	20230324	2020	3.47	20230120	2220	-5.86	20230324	1995	4.76	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
81	20230914	091038	57	100.00	KOSDAQ	금융	N	N	N	N	N	2095	-5	5	-0.24	188416860	90052	0.00	2100	2100	2080	2730	1470	2100	2092.31	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	630	100	650	5	1	5030000	105	110.26	1.13	12	1.79	19.00	1850.00	2220	20230324	-5.63	1995	20221207	5.01	2220	-5.63	20230324	2020	3.71	20230120	2220	-5.63	20230324	1995	5.01	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
82	20230913	161043	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
83	20230913	151034	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
84	20230913	141043	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
85	20230913	131012	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
86	20230913	121038	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
87	20230913	111038	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
88	20230913	101022	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
89	20230913	091014	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
90	20230912	161012	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
91	20230912	151022	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
92	20230912	141019	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
93	20230912	131006	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
94	20230912	121007	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
95	20230912	111015	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
96	20230912	101003	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
97	20230912	091027	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
98	20230911	161006	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
99	20230911	151007	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
100	20230911	141018	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
101	20230911	130949	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
102	20230911	121007	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
103	20230911	110949	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
104	20230911	100949	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
105	20230911	090947	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
106	20230908	161012	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
107	20230908	151014	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
108	20230908	141002	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
109	20230908	131011	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
110	20230908	121024	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
111	20230908	111017	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
112	20230908	101010	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
113	20230908	091018	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
114	20230907	160958	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
115	20230907	151003	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
116	20230907	141003	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
117	20230907	130957	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
118	20230907	121013	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
119	20230907	111000	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
120	20230907	101001	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
121	20230907	091016	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
122	20230906	161000	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
123	20230906	151006	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
124	20230906	141007	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
125	20230906	130952	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
126	20230906	121007	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
127	20230906	111014	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
128	20230906	100951	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
129	20230906	090951	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
130	20230905	160951	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
131	20230905	151005	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
132	20230905	141003	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
133	20230905	130946	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
134	20230905	120945	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
135	20230905	110952	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
136	20230905	100940	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
137	20230905	090941	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
138	20230904	160934	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
139	20230904	150920	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
140	20230904	140921	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
141	20230904	130933	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
142	20230904	120917	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
143	20230904	110859	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
144	20230904	100905	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
145	20230904	090914	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
146	20230901	160909	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
147	20230901	150923	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
148	20230901	140922	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
149	20230901	130854	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
150	20230901	120906	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
151	20230901	110904	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
152	20230901	100901	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N
153	20230901	090846	58	100.00	KOSDAQ	금융	N	N	N	N	N	2180	0	3	0.00	0	0	0.00	0	0	0	2830	1530	2180	0.00	0.15	0	2180	2180	2180	2180	2180	2180	2180	5	650	100	0	5	1	5030000	110	114.74	1.18	12	0.00	19.00	1850.00	2220	20230324	-1.80	1995	20221207	9.27	2220	-1.80	20230324	2020	7.92	20230120	2220	-1.80	20230324	1995	9.27	20221207	0.09	N	437780	100	5 억	7723	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History